Nissin Foods Company Limited (HKG:1475)
Hong Kong · Delayed Price · Currency is HKD 6.60
-0.05 (-0.75%)
Aug 20, 2026, 3:56 PM HKT
Nissin Foods Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Aug 20, 2026 | 6.75 | 6.75 | 6.51 | 6.60 | 6.60 | -0.75% | 210,000 |
| Aug 19, 2026 | 6.80 | 7.50 | 6.36 | 6.65 | 6.65 | -1.92% | 1,103,400 |
| Aug 18, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.15% | 3,000 |
| Aug 17, 2026 | 6.80 | 6.80 | 6.70 | 6.79 | 6.79 | -0.15% | 28,000 |
| Aug 14, 2026 | 6.72 | 6.80 | 6.72 | 6.80 | 6.80 | 0.74% | 15,000 |
| Aug 13, 2026 | 6.70 | 6.79 | 6.70 | 6.75 | 6.75 | -0.74% | 39,000 |
| Aug 12, 2026 | 6.98 | 6.98 | 6.76 | 6.80 | 6.80 | -0.58% | 107,100 |
| Aug 11, 2026 | 6.70 | 6.84 | 6.68 | 6.84 | 6.84 | 1.41% | 79,003 |
| Aug 10, 2026 | 6.70 | 6.77 | 6.61 | 6.75 | 6.75 | 0.67% | 57,000 |
| Aug 7, 2026 | 6.60 | 6.70 | 6.59 | 6.70 | 6.70 | 0.68% | 50,299 |
| Aug 6, 2026 | 6.64 | 6.67 | 6.64 | 6.66 | 6.66 | -0.52% | 12,000 |
| Aug 5, 2026 | 6.57 | 6.70 | 6.57 | 6.69 | 6.69 | 0.90% | 29,000 |
| Aug 4, 2026 | 6.70 | 6.70 | 6.61 | 6.63 | 6.63 | -1.04% | 78,000 |
| Aug 3, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | - | 28,000 |
| Jul 31, 2026 | 6.61 | 6.70 | 6.61 | 6.70 | 6.70 | 0.45% | 45,000 |
| Jul 30, 2026 | 6.64 | 6.70 | 6.63 | 6.67 | 6.67 | 0.45% | 19,000 |
| Jul 29, 2026 | 6.45 | 6.70 | 6.45 | 6.64 | 6.64 | 1.37% | 145,500 |
| Jul 28, 2026 | 6.58 | 6.58 | 6.50 | 6.55 | 6.55 | -0.46% | 57,000 |
| Jul 27, 2026 | 6.41 | 6.58 | 6.40 | 6.58 | 6.58 | - | 56,000 |
| Jul 24, 2026 | 6.57 | 6.69 | 6.51 | 6.58 | 6.58 | 0.15% | 130,000 |
| Jul 23, 2026 | 6.56 | 6.60 | 6.56 | 6.57 | 6.57 | -0.45% | 8,000 |
| Jul 22, 2026 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | 1.23% | 44,000 |
| Jul 21, 2026 | 6.45 | 6.60 | 6.45 | 6.52 | 6.52 | 1.09% | 11,000 |
| Jul 20, 2026 | 6.49 | 6.53 | 6.40 | 6.45 | 6.45 | -0.62% | 29,000 |
| Jul 17, 2026 | 6.55 | 6.58 | 6.49 | 6.49 | 6.49 | -1.07% | 10,000 |
| Jul 16, 2026 | 6.53 | 6.65 | 6.50 | 6.56 | 6.56 | 0.31% | 21,000 |
| Jul 15, 2026 | 6.52 | 6.55 | 6.41 | 6.54 | 6.54 | 0.31% | 65,000 |
| Jul 14, 2026 | 6.35 | 6.55 | 6.25 | 6.52 | 6.52 | 1.40% | 93,000 |
| Jul 13, 2026 | 6.43 | 6.44 | 6.35 | 6.43 | 6.43 | - | 105,000 |
| Jul 10, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - | 11,000 |
| Jul 9, 2026 | 6.38 | 6.43 | 6.35 | 6.43 | 6.43 | - | 79,000 |
| Jul 8, 2026 | 6.40 | 6.43 | 6.40 | 6.43 | 6.43 | 0.31% | 12,322 |
| Jul 7, 2026 | 6.38 | 6.41 | 6.37 | 6.41 | 6.41 | -0.16% | 6,000 |
| Jul 6, 2026 | 6.39 | 6.48 | 6.39 | 6.42 | 6.42 | -1.08% | 73,000 |
| Jul 3, 2026 | 6.23 | 6.50 | 6.23 | 6.49 | 6.49 | 1.25% | 53,000 |
| Jul 2, 2026 | 6.68 | 6.68 | 6.41 | 6.41 | 6.41 | -2.88% | 63,000 |
| Jun 30, 2026 | 6.54 | 6.60 | 6.35 | 6.60 | 6.60 | 0.92% | 322,000 |
| Jun 29, 2026 | 6.15 | 6.60 | 6.15 | 6.54 | 6.54 | 6.34% | 283,000 |
| Jun 26, 2026 | 6.22 | 6.48 | 5.99 | 6.15 | 6.15 | -0.97% | 850,000 |
| Jun 25, 2026 | 6.33 | 6.35 | 6.20 | 6.21 | 6.21 | -2.97% | 410,000 |
| Jun 24, 2026 | 6.43 | 6.43 | 6.29 | 6.40 | 6.40 | 0.31% | 142,000 |
| Jun 23, 2026 | 6.32 | 6.44 | 6.30 | 6.38 | 6.38 | -0.16% | 141,000 |
| Jun 22, 2026 | 6.40 | 6.49 | 6.37 | 6.39 | 6.39 | -3.47% | 178,000 |
| Jun 18, 2026 | 6.38 | 6.62 | 6.37 | 6.62 | 6.62 | 1.53% | 363,000 |
| Jun 17, 2026 | 6.56 | 6.59 | 6.44 | 6.52 | 6.52 | 1.09% | 53,000 |
| Jun 16, 2026 | 6.38 | 7.00 | 6.21 | 6.45 | 6.45 | 0.94% | 1,355,000 |
| Jun 15, 2026 | 6.27 | 6.40 | 6.25 | 6.39 | 6.39 | 1.91% | 119,000 |
| Jun 12, 2026 | 6.26 | 6.32 | 6.25 | 6.27 | 6.27 | -0.95% | 142,000 |
| Jun 11, 2026 | 6.27 | 6.35 | 6.16 | 6.33 | 6.33 | 0.96% | 183,000 |